Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.42 | -3.64757256614 | 38.93 | 39.5 | 34.95 | 1600217 | 37.19247894 | DR |
| 4 | -7.42 | -16.5145782328 | 44.93 | 45 | 34.95 | 2067586 | 40.01613426 | DR |
| 12 | -0.78 | -2.03708540089 | 38.29 | 47.429 | 34.95 | 2477393 | 41.41054027 | DR |
| 26 | 16.07 | 74.953358209 | 21.44 | 47.429 | 20.4184 | 2138854 | 33.57674087 | DR |
| 52 | 21.01 | 127.333333333 | 16.5 | 47.429 | 16.18 | 2214982 | 26.71605768 | DR |
| 156 | 33.22 | 774.358974359 | 4.29 | 47.429 | 2.82 | 2283608 | 15.39785367 | DR |
| 260 | 28.17 | 301.605995717 | 9.34 | 47.429 | 2.25 | 2129863 | 11.50256191 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739490000 | 37.14 | 0.88 | 2.43 | 36.46 | 37.42 | 36 | 1249676 |
| 1739403600 | 36.26 | 0.16 | 0.44 | 35.22 | 37.09 | 34.95 | 1420911 |
| 1739317200 | 36.1 | -1.9 | -5.00 | 37.5 | 37.59 | 35.88 | 2571509 |
| 1739230800 | 38 | 0.21 | 0.56 | 38.01 | 38.74 | 37.582 | 1555242 |
| 1738971600 | 37.79 | -1.54 | -3.92 | 39.1 | 39.35 | 37.45 | 1492911 |
| 1738885200 | 39.33 | 0.77 | 2.00 | 38.93 | 39.5 | 38.71 | 917160 |
| 1738798800 | 38.56 | -0.76 | -1.93 | 39.25 | 39.55 | 38.43 | 1284687 |
| 1738712400 | 39.32 | 0.84 | 2.18 | 38.9 | 39.755 | 38.74 | 984262 |
| 1738626000 | 38.48 | -0.99 | -2.51 | 38.53 | 39.2493 | 38.09 | 1432707 |
| 1738366800 | 39.47 | -1.01 | -2.50 | 40.65 | 40.75 | 39.42 | 1175213 |
| 1738280400 | 40.48 | 0.48 | 1.20 | 40.65 | 41.18 | 40.09 | 1948855 |
| 1738194000 | 40 | 1.14 | 2.93 | 38.8 | 40.38 | 38.7 | 2545274 |
| 1738107600 | 38.86 | -0.76 | -1.92 | 39.84 | 40.15 | 37.93 | 3091344 |
| 1738021200 | 39.62 | -1.34 | -3.27 | 40 | 40.5397 | 38.9 | 4213170 |
| 1737762000 | 40.96 | -2.06 | -4.79 | 41.86 | 42.6895 | 40.4495 | 3030933 |
| 1737675600 | 43.02 | 0 | 0.00 | 43.02 | 43.02 | 43.02 | 0 |
| 1737589200 | 43.02 | -0.33 | -0.76 | 43.78 | 43.8 | 42.76 | 2057572 |
| 1737502800 | 43.35 | 0.64 | 1.50 | 42.57 | 43.52 | 42.08 | 1813351 |
| 1737157200 | 42.71 | -1.11 | -2.53 | 43.66 | 43.71 | 41.915 | 3464031 |
| 1737070800 | 43.82 | -1.18 | -2.62 | 44.93 | 45 | 43.41 | 2068797 |
| 1736984400 | 45 | 0 | 0.00 | 45.39 | 45.76 | 44.1214 | 1876596 |
| 1736898000 | 45 | 0.49 | 1.10 | 45.26 | 45.8 | 44.6 | 2361951 |
| 1736811600 | 44.51 | -1.34 | -2.92 | 45.9 | 45.94 | 44.2 | 1993675 |
| 1736552400 | 45.85 | 0.53 | 1.17 | 47.42 | 47.429 | 45.2 | 2950136 |
| 1736379600 | 45.32 | -0.71 | -1.54 | 46.11 | 46.36 | 44.1 | 2616986 |
| 1736293200 | 46.03 | 1.02 | 2.27 | 44.99 | 47.35 | 44.6836 | 3081327 |
| 1736206800 | 45.01 | 0.95 | 2.16 | 45.1327 | 45.85 | 44.66 | 2637086 |
| 1735947600 | 44.06 | -0.54 | -1.21 | 44.41 | 44.94 | 43.57 | 2758271 |
| 1735861200 | 44.6 | 2.09 | 4.92 | 42.86 | 45.08 | 42.24 | 3718354 |
| 1735688400 | 42.51 | 0.14 | 0.33 | 42.62 | 43.24 | 42.315 | 877814 |
| 1735602000 | 42.37 | -0.27 | -0.63 | 42.27 | 42.78 | 41.79 | 977065 |
| 1735342800 | 42.64 | -0.42 | -0.98 | 42.66 | 42.97 | 42.22 | 959653 |
| 1735256400 | 43.06 | 0.27 | 0.63 | 42.7 | 43.445 | 42.5 | 1021689 |
| 1735077840 | 42.79 | 0.35 | 0.82 | 42.45 | 42.99 | 42.16 | 405586 |
| 1734997200 | 42.44 | 0.42 | 1.00 | 42.1 | 42.68 | 41.27 | 1244482 |
| 1734738000 | 42.02 | 0.6 | 1.45 | 41.0028 | 42.7 | 40.41 | 1545778 |
| 1734651600 | 41.42 | -0.27 | -0.65 | 43.345 | 43.7877 | 41.01 | 2933439 |
| 1734565200 | 41.69 | -3.19 | -7.11 | 44.64 | 44.92 | 41.66 | 3139300 |
| 1734478800 | 44.88 | 0.3 | 0.67 | 44.1 | 44.89 | 43.2402 | 2708986 |
| 1734392400 | 44.58 | 0.02 | 0.04 | 44.82 | 45.9699 | 44.03 | 3470522 |
| 1734133200 | 44.56 | 0.6 | 1.36 | 44.24 | 44.9599 | 43.615 | 2131205 |
| 1734046800 | 43.96 | 0.84 | 1.95 | 43.81 | 44.76 | 43.645 | 3702541 |
| 1733960400 | 43.12 | 2.47 | 6.08 | 41.01 | 43.49 | 40.2 | 3154213 |
| 1733874000 | 40.65 | 0.14 | 0.35 | 41.23 | 42 | 40.17 | 1496128 |
| 1733787600 | 40.51 | 1.64 | 4.22 | 40.01 | 41.75 | 40.01 | 2777081 |
| 1733528400 | 38.87 | 0.41 | 1.07 | 38.37 | 39.59 | 37.56 | 2328605 |
| 1733442000 | 38.46 | 0.08 | 0.21 | 38.358 | 39.225 | 38.18 | 2237232 |
| 1733355600 | 38.38 | -1.77 | -4.41 | 39.85 | 39.85 | 38.02 | 3228821 |
| 1733269200 | 40.15 | -0.07 | -0.17 | 41.04 | 41.09 | 39.63 | 2308729 |
| 1733182800 | 40.22 | -0.08 | -0.20 | 40.77 | 41.38 | 40.13 | 2407448 |
| 1732917840 | 40.3 | 0.59 | 1.49 | 40.37 | 41.095 | 39.91 | 2115729 |
| 1732750800 | 39.71 | -0.32 | -0.80 | 39.75 | 40.4305 | 39.435 | 3111285 |
| 1732664400 | 40.03 | 0.77 | 1.96 | 39.12 | 41.225 | 38.65 | 2905383 |
| 1732578000 | 39.26 | -0.77 | -1.92 | 42 | 42.3 | 38.96 | 6384375 |
| 1732318800 | 40.03 | 2.56 | 6.83 | 37.7 | 40.98 | 37.46 | 6361294 |
| 1732232400 | 37.47 | 0.3 | 0.81 | 38.29 | 38.45 | 36.7 | 5334750 |
| 1732146000 | 37.17 | 1.62 | 4.56 | 35.79 | 37.2354 | 35.5 | 3899515 |
| 1732059600 | 35.55 | 0.61 | 1.75 | 34.84 | 35.6 | 34.38 | 4018518 |
| 1731973200 | 34.94 | 2.55 | 7.87 | 32.74 | 35.6693 | 32.24 | 4019876 |
| 1731714000 | 32.39 | 0.13 | 0.40 | 32.369999 | 33.159999 | 32.02 | 2953530 |
| 1731627600 | 32.259999 | 1.35 | 4.37 | 31.34 | 32.53 | 31.2801 | 3018038 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
